Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.950 | 7.140 | 6.620 | 6.630 | 18,884 | -0.48(-6.75%) |
Oct 30, 2014 | 7.030 | 7.110 | 6.610 | 7.110 | 5,036 | +0.01(+0.14%) |
Oct 29, 2014 | 7.050 | 7.150 | 6.860 | 7.100 | 6,407 | -0.01(-0.14%) |
Oct 28, 2014 | 6.620 | 7.300 | 6.010 | 7.110 | 21,141 | +0.24(+3.49%) |
Oct 27, 2014 | 6.890 | 6.820 | 6.820 | 6.870 | 12,065 | +0.05(+0.73%) |
Oct 24, 2014 | 6.950 | 6.980 | 6.400 | 6.820 | 58,678 | -0.12(-1.73%) |
Oct 23, 2014 | 7.150 | 7.390 | 6.800 | 6.940 | 41,084 | -0.30(-4.14%) |
Oct 22, 2014 | 7.480 | 7.560 | 7.240 | 7.240 | 12,826 | -0.18(-2.43%) |
Oct 21, 2014 | 7.400 | 7.500 | 7.290 | 7.420 | 21,735 | +0.25(+3.49%) |
Oct 20, 2014 | 7.560 | 7.560 | 7.560 | 7.170 | 12,178 | -0.06(-0.83%) |
Oct 17, 2014 | 7.490 | 7.950 | 6.950 | 7.230 | 59,098 | -0.10(-1.36%) |
Oct 16, 2014 | 6.240 | 7.504 | 6.213 | 7.330 | 67,220 | +1.34(+22.37%) |
Oct 15, 2014 | 6.040 | 6.290 | 5.855 | 5.990 | 36,960 | -0.21(-3.39%) |
Oct 14, 2014 | 5.940 | 6.200 | 5.780 | 6.200 | 14,061 | +0.47(+8.20%) |
Oct 13, 2014 | 5.580 | 5.730 | 5.500 | 5.730 | 11,044 | +0.12(+2.14%) |
Oct 10, 2014 | 6.210 | 6.210 | 5.590 | 5.610 | 24,211 | -0.60(-9.66%) |
Oct 09, 2014 | 6.367 | 6.370 | 6.210 | 6.210 | 21,588 | -0.15(-2.36%) |
Oct 08, 2014 | 6.570 | 6.730 | 6.350 | 6.360 | 41,887 | -0.19(-2.90%) |
Oct 07, 2014 | 6.410 | 6.630 | 6.410 | 6.550 | 4,725 | +0.02(+0.31%) |
Oct 06, 2014 | 6.410 | 6.610 | 6.410 | 6.530 | 14,066 | +0.02(+0.31%) |
Oct 03, 2014 | 6.500 | 6.705 | 6.460 | 6.510 | 7,462 | +0.00(+0.00%) |
Oct 02, 2014 | 6.700 | 6.720 | 6.500 | 6.510 | 25,490 | -0.09(-1.36%) |
Oct 01, 2014 | 6.670 | 7.200 | 6.550 | 6.600 | 19,091 | -0.06(-0.90%) |
Sep 30, 2014 | 6.620 | 7.002 | 6.440 | 6.660 | 25,540 | +0.00(+0.00%) |
Sep 29, 2014 | 6.660 | 6.740 | 6.360 | 6.660 | 74,513 | -0.04(-0.60%) |
Sep 26, 2014 | 6.660 | 6.800 | 6.500 | 6.700 | 13,757 | +0.05(+0.75%) |
Sep 25, 2014 | 6.540 | 6.766 | 6.540 | 6.650 | 28,213 | +0.01(+0.15%) |
Sep 24, 2014 | 6.500 | 6.800 | 6.400 | 6.640 | 22,800 | +0.02(+0.30%) |
Sep 23, 2014 | 6.705 | 6.860 | 6.620 | 6.620 | 23,783 | -0.09(-1.34%) |
Sep 22, 2014 | 7.260 | 7.260 | 6.700 | 6.710 | 36,412 | -0.41(-5.76%) |
Sep 19, 2014 | 7.490 | 7.500 | 7.120 | 7.120 | 29,168 | -0.09(-1.25%) |
Sep 18, 2014 | 7.550 | 7.550 | 7.100 | 7.210 | 34,004 | -0.09(-1.23%) |
Sep 17, 2014 | 7.500 | 7.500 | 7.138 | 7.300 | 25,777 | +0.04(+0.55%) |
Sep 16, 2014 | 7.560 | 7.614 | 6.910 | 7.260 | 55,182 | +0.06(+0.83%) |
Sep 15, 2014 | 7.220 | 7.220 | 7.000 | 7.200 | 45,062 | +0.07(+0.98%) |
Sep 12, 2014 | 7.170 | 7.250 | 7.050 | 7.130 | 26,448 | -0.03(-0.42%) |
Sep 11, 2014 | 7.350 | 7.400 | 6.865 | 7.160 | 78,934 | -0.23(-3.11%) |
Sep 10, 2014 | 7.600 | 7.600 | 7.250 | 7.390 | 27,168 | -0.04(-0.54%) |
Sep 09, 2014 | 7.500 | 7.877 | 7.380 | 7.430 | 25,641 | -0.07(-0.93%) |
Sep 08, 2014 | 8.165 | 8.165 | 7.260 | 7.500 | 33,185 | -0.25(-3.23%) |
Sep 05, 2014 | 8.250 | 8.010 | 7.680 | 7.750 | 33,988 | -0.26(-3.25%) |
Sep 04, 2014 | 8.100 | 8.100 | 8.100 | 8.010 | 42,568 | -0.13(-1.60%) |
Sep 03, 2014 | 8.140 | 8.490 | 7.990 | 8.140 | 63,173 | -0.11(-1.33%) |
Sep 02, 2014 | 8.220 | 8.550 | 7.840 | 8.250 | 65,484 | +0.04(+0.49%) |
Aug 29, 2014 | 7.710 | 8.210 | 8.210 | 8.210 | 52,300 | +0.57(+7.46%) |
Aug 28, 2014 | 7.110 | 7.760 | 7.100 | 7.640 | 76,170 | +0.57(+8.06%) |
Aug 27, 2014 | 6.610 | 7.076 | 6.400 | 7.070 | 68,315 | +0.59(+9.10%) |
Aug 26, 2014 | 6.260 | 6.500 | 6.215 | 6.480 | 73,809 | +0.19(+3.02%) |
Aug 25, 2014 | 6.650 | 6.650 | 6.293 | 6.290 | 54,576 | -0.13(-2.02%) |
Aug 22, 2014 | 6.520 | 6.540 | 6.310 | 6.420 | 44,093 | -0.12(-1.83%) |
Aug 21, 2014 | 6.670 | 6.810 | 6.500 | 6.540 | 30,443 | -0.01(-0.15%) |
Aug 20, 2014 | 6.595 | 6.710 | 6.420 | 6.550 | 86,265 | -0.03(-0.46%) |
Aug 19, 2014 | 6.750 | 6.750 | 6.600 | 6.580 | 28,947 | -0.12(-1.79%) |
Aug 18, 2014 | 6.870 | 6.870 | 6.650 | 6.700 | 22,566 | -0.17(-2.47%) |
Aug 15, 2014 | 7.340 | 7.360 | 6.710 | 6.870 | 45,428 | -0.46(-6.28%) |
Aug 14, 2014 | 7.320 | 7.520 | 7.266 | 7.330 | 17,852 | +0.01(+0.14%) |
Aug 13, 2014 | 7.350 | 7.430 | 7.350 | 7.320 | 9,875 | -0.04(-0.54%) |
Aug 12, 2014 | 7.750 | 7.750 | 7.320 | 7.360 | 12,996 | -0.20(-2.65%) |
Aug 11, 2014 | 7.440 | 7.790 | 7.440 | 7.560 | 4,238 | +0.16(+2.16%) |
Aug 08, 2014 | 7.500 | 7.510 | 7.330 | 7.400 | 20,875 | -0.10(-1.33%) |
Aug 07, 2014 | 7.800 | 7.800 | 7.490 | 7.500 | 15,353 | -0.23(-2.98%) |
Aug 06, 2014 | 7.840 | 7.840 | 7.710 | 7.730 | 5,685 | -0.01(-0.13%) |
Aug 05, 2014 | 7.690 | 7.810 | 7.690 | 7.740 | 11,616 | +0.00(+0.01%) |
Aug 04, 2014 | 7.655 | 7.770 | 7.450 | 7.739 | 9,569 | +0.37(+5.01%) |